Perpetua Resources Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	39.520	39.990	38.300	38.770	38.770	160,300
2026-04-24	40.950	41.040	39.560	39.840	39.840	85,600
2026-04-23	41.510	41.650	38.780	40.370	40.370	170,200
2026-04-22	42.590	43.100	41.450	41.740	41.740	133,800
2026-04-21	45.220	45.270	41.430	41.470	41.470	163,500
2026-04-20	46.070	46.170	45.000	45.770	45.770	119,800
2026-04-17	44.220	46.680	44.220	46.530	46.530	202,500
2026-04-16	43.800	43.860	42.050	43.400	43.400	94,700
2026-04-15	43.800	44.090	42.780	43.430	43.430	93,500
2026-04-14	42.930	44.510	42.860	44.230	44.230	120,100
2026-04-13	40.700	42.770	40.700	42.380	42.380	103,100
2026-04-10	41.970	43.030	41.030	41.450	41.450	102,100
2026-04-09	41.420	42.220	40.430	41.610	41.610	80,500
2026-04-08	43.570	44.200	40.470	41.240	41.240	132,400
2026-04-07	40.000	40.830	38.530	40.770	40.770	120,900
2026-04-06	40.280	41.350	39.730	40.630	40.630	78,100
2026-04-02	38.930	42.000	38.930	40.900	40.900	140,500
2026-04-01	40.030	42.180	39.410	41.020	41.020	152,700
2026-03-31	36.340	39.370	36.340	39.200	39.200	156,100
2026-03-30	37.930	37.930	34.740	35.310	35.310	123,300
2026-03-27	35.030	36.780	34.980	36.720	36.720	130,500
2026-03-26	35.000	36.570	34.790	34.980	34.980	211,100
2026-03-25	36.500	37.130	35.100	36.200	36.200	202,000
2026-03-24	34.010	34.920	33.070	34.640	34.640	195,900
2026-03-23	33.970	35.510	33.750	34.370	34.370	309,900
2026-03-20	36.520	36.540	33.420	34.470	34.470	1,964,400
2026-03-19	36.510	37.720	35.470	36.580	36.580	255,400
2026-03-18	40.770	40.770	38.890	39.170	39.170	222,500
2026-03-17	42.700	43.590	41.720	41.990	41.990	107,200
2026-03-16	41.240	43.580	41.240	42.600	42.600	151,000
2026-03-13	42.220	42.920	40.160	40.830	40.830	139,800
2026-03-12	43.430	43.430	40.870	42.680	42.680	164,500
2026-03-11	44.000	44.130	42.060	43.760	43.760	114,500
2026-03-10	45.180	47.130	44.660	44.770	44.770	247,672
2026-03-09	42.210	44.800	40.880	44.510	44.510	147,270
2026-03-06	43.260	44.810	42.600	43.770	43.770	127,600
2026-03-05	45.530	45.540	42.770	44.310	44.310	145,500
2026-03-04	48.060	49.110	45.600	46.720	46.720	126,100
2026-03-03	46.480	47.360	45.400	46.850	46.850	206,200
2026-03-02	49.020	51.100	48.070	50.890	50.890	200,700
2026-02-27	48.160	50.280	47.790	50.280	50.280	201,600
2026-02-26	44.700	48.950	44.340	48.810	48.810	377,100
2026-02-25	44.200	46.590	43.290	45.270	45.270	149,700
2026-02-24	40.900	43.990	40.120	43.290	43.290	199,400
2026-02-23	41.320	42.140	40.580	41.570	41.570	121,800
2026-02-20	41.190	42.400	39.530	41.280	41.280	142,500
2026-02-19	39.680	41.650	39.000	41.330	41.330	113,200
2026-02-18	39.150	40.450	38.780	40.170	40.170	157,600
2026-02-17	37.580	38.850	35.840	38.340	38.340	201,600
2026-02-13	38.110	39.920	37.510	39.380	39.380	155,800
2026-02-12	41.020	41.020	37.340	37.510	37.510	153,400
2026-02-11	41.160	41.740	38.880	41.430	41.430	139,300
2026-02-10	40.700	41.210	39.310	40.150	40.150	148,600
2026-02-09	38.680	41.210	38.350	41.160	41.160	189,000
2026-02-06	37.150	38.470	36.600	38.470	38.470	149,400
2026-02-05	37.780	38.390	35.460	35.500	35.500	197,200
2026-02-04	41.560	41.560	36.170	38.860	38.860	186,800
2026-02-03	39.660	40.720	38.410	40.090	40.090	291,000
2026-02-02	36.020	38.370	36.020	37.440	37.440	228,500
2026-01-30	41.460	42.110	35.940	36.190	36.190	321,700

← NewerPage 3 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.